Australia markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.70+0.80 (+2.51%)
At close: 04:00PM EST
32.67 -0.03 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U231215C000150002023-11-22 10:23AM EST15.0013.4017.3018.250.00-12306.25%
U231215C000160002023-11-27 11:04AM EST16.0012.9016.5016.900.00--450.00%
U231215C000170002023-11-27 12:16PM EST17.0011.3015.4015.900.00-39312.50%
U231215C000175002023-11-22 10:24AM EST17.5011.0515.0015.400.00--7950.00%
U231215C000180002023-11-22 10:13AM EST18.0010.3014.4014.900.00-77288.67%
U231215C000190002023-11-22 10:24AM EST19.009.5013.5013.850.00--5250.78%
U231215C000200002023-12-08 3:58PM EST20.0012.7512.6512.85+0.25+2.00%594189.84%
U231215C000205002023-11-30 10:01AM EST20.509.5512.0512.400.00--24164.06%
U231215C000210002023-12-08 10:00AM EST21.0011.9111.5511.90+2.81+30.88%516156.25%
U231215C000215002023-12-07 10:23AM EST21.5010.519.7510.700.00---0.00%
U231215C000220002023-12-05 9:53AM EST22.009.8010.4010.900.00-150204.69%
U231215C000225002023-12-05 9:41AM EST22.509.5010.0010.400.00-1350.00%
U231215C000230002023-12-06 2:50PM EST23.009.009.509.950.00-5113128.13%
U231215C000235002023-12-01 10:02AM EST23.507.059.009.550.00-1111143.75%
U231215C000240002023-12-06 10:10AM EST24.008.578.358.900.00-1183167.19%
U231215C000245002023-12-07 1:01PM EST24.507.086.857.700.00---0.00%
U231215C000250002023-12-06 1:11PM EST25.007.257.207.850.00-31,607139.84%
U231215C000255002023-11-27 2:45PM EST25.503.057.057.400.00--593.75%
U231215C000260002023-12-08 12:18PM EST26.006.276.606.90-0.13-2.03%158798.44%
U231215C000265002023-11-24 9:36AM EST26.506.096.106.40+3.34+121.45%2191.41%
U231215C000270002023-12-08 2:05PM EST27.005.585.605.90+0.37+7.10%2273484.38%
U231215C000275002023-12-05 9:30AM EST27.504.934.955.400.00-574106.64%
U231215C000280002023-12-08 3:17PM EST28.004.784.704.80+0.93+24.16%661,04771.09%
U231215C000285002023-12-08 3:14PM EST28.504.274.154.35+0.62+16.99%299964.45%
U231215C000290002023-12-08 12:35PM EST29.003.823.753.85+0.72+23.23%241,42967.58%
U231215C000295002023-12-08 10:46AM EST29.503.703.253.40+1.40+60.87%237163.67%
U231215C000300002023-12-08 3:47PM EST30.002.852.742.97+0.47+19.75%4055,36359.57%
U231215C000305002023-12-08 1:19PM EST30.502.312.362.67+0.36+18.46%3337266.60%
U231215C000310002023-12-08 3:49PM EST31.002.041.922.16+0.36+21.43%831,56358.98%
U231215C000315002023-12-08 3:41PM EST31.501.661.671.78+0.26+18.57%12031761.72%
U231215C000320002023-12-08 3:58PM EST32.001.411.381.44+0.35+33.02%7462,03461.82%
U231215C000325002023-12-08 3:58PM EST32.501.111.101.13+0.23+26.14%98260060.74%
U231215C000330002023-12-08 3:59PM EST33.000.910.870.90+0.17+22.97%7,5653,65661.23%
U231215C000335002023-12-08 3:58PM EST33.500.710.700.72+0.15+26.79%1,39414362.79%
U231215C000340002023-12-08 3:57PM EST34.000.550.530.56+0.09+19.57%4831,04562.89%
U231215C000345002023-12-08 3:56PM EST34.500.410.410.43+0.05+13.89%34515263.57%
U231215C000350002023-12-08 3:59PM EST35.000.340.330.34+0.07+25.93%1,9634,15565.43%
U231215C000355002023-12-08 3:56PM EST35.500.250.240.28+0.05+25.00%2583766.60%
U231215C000360002023-12-08 3:56PM EST36.000.200.190.21+0.03+17.65%25065167.58%
U231215C000365002023-12-08 3:56PM EST36.500.140.140.17+0.02+16.67%1974168.75%
U231215C000370002023-12-08 3:31PM EST37.000.120.110.13+0.01+9.09%86835269.92%
U231215C000380002023-12-08 3:57PM EST38.000.070.070.08-0.01-12.50%5211,28172.66%
U231215C000390002023-12-08 3:57PM EST39.000.030.040.05-0.04-57.14%10310275.00%
U231215C000400002023-12-08 3:59PM EST40.000.030.020.030.00-2872,69175.78%
U231215C000410002023-12-08 10:59AM EST41.000.050.010.05+0.02+66.67%12285.94%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U231215P000150002023-12-05 11:56AM EST15.000.010.000.020.00-225234.38%
U231215P000170002023-11-30 2:51PM EST17.000.020.000.020.00--15198.44%
U231215P000180002023-11-15 2:33PM EST18.000.020.000.130.00-137235.16%
U231215P000190002023-11-22 10:56AM EST19.000.060.000.040.00-235182.81%
U231215P000200002023-12-06 12:56PM EST20.000.020.000.040.00-6242167.19%
U231215P000210002023-12-06 2:20PM EST21.000.020.000.030.00-1196146.88%
U231215P000215002023-11-27 1:15PM EST21.500.030.000.040.00-140160143.75%
U231215P000220002023-12-07 12:26PM EST22.000.010.000.060.00-59,652145.31%
U231215P000225002023-11-30 10:50AM EST22.500.020.000.040.00--8131.25%
U231215P000230002023-12-06 3:45PM EST23.000.020.000.040.00-17849123.44%
U231215P000235002023-12-07 11:45AM EST23.500.010.000.040.00-1254117.19%
U231215P000240002023-12-07 2:39PM EST24.000.010.000.02-0.01-50.00%2546100.00%
U231215P000245002023-12-05 10:39AM EST24.500.010.000.050.00-1445107.03%
U231215P000250002023-12-08 12:22PM EST25.000.010.000.020.00-121,73489.06%
U231215P000255002023-12-07 11:45AM EST25.500.030.010.020.00-116887.50%
U231215P000260002023-12-08 2:44PM EST26.000.020.010.020.00-111,19681.25%
U231215P000265002023-12-08 11:57AM EST26.500.030.000.020.00-310871.88%
U231215P000270002023-12-08 3:33PM EST27.000.020.010.03-0.03-60.00%561,21972.66%
U231215P000275002023-12-07 1:01PM EST27.500.090.010.070.00-821874.61%
U231215P000280002023-12-08 3:53PM EST28.000.040.030.04-0.05-55.56%32497666.41%
U231215P000285002023-12-08 1:25PM EST28.500.060.050.06-0.08-57.14%242,87265.63%
U231215P000290002023-12-08 2:08PM EST29.000.090.070.08-0.11-55.00%671,82862.89%
U231215P000295002023-12-08 2:19PM EST29.500.110.100.12-0.14-56.00%2019061.52%
U231215P000300002023-12-08 3:59PM EST30.000.150.140.16-0.28-65.12%1452,46958.98%
U231215P000305002023-12-08 3:13PM EST30.500.230.210.24-0.33-58.93%7525058.40%
U231215P000310002023-12-08 3:09PM EST31.000.330.320.35-0.34-50.75%2371,31258.59%
U231215P000315002023-12-08 3:54PM EST31.500.490.470.49-0.39-44.32%18998358.69%
U231215P000320002023-12-08 3:49PM EST32.000.680.660.68-0.41-37.61%30382059.28%
U231215P000325002023-12-08 3:59PM EST32.500.890.890.91-0.57-39.04%26815859.77%
U231215P000330002023-12-08 3:57PM EST33.001.141.151.18-0.68-37.36%19859059.96%
U231215P000335002023-12-08 3:49PM EST33.501.481.461.50-0.63-29.86%622960.94%
U231215P000340002023-12-08 3:40PM EST34.001.831.791.84-0.59-24.38%2145060.94%
U231215P000345002023-12-04 2:01PM EST34.502.702.132.270.00--962.11%
U231215P000350002023-12-08 11:38AM EST35.003.152.552.69-0.05-1.56%1015864.26%
U231215P000360002023-12-08 2:45PM EST36.003.433.403.55-1.52-30.71%184064.84%
U231215P000370002023-12-06 9:30AM EST37.003.904.304.45-1.10-22.00%41762.50%
U231215P000390002023-11-28 9:34AM EST39.0010.756.206.550.00--182.42%
U231215P000400002023-12-08 10:09AM EST40.006.657.157.60-2.95-30.73%6091.80%